日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＩＳＳＨＡ(7915)の株価時系列情報

ＮＩＳＳＨＡ(7915)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 743 748 742 748 5,000
2002/12/27 745 749 743 749 12,000
2002/12/26 719 729 719 725 9,000
2002/12/25 725 733 719 719 65,000
2002/12/24 700 715 676 715 48,000
2002/12/20 708 719 705 710 42,000
2002/12/19 696 696 676 688 49,000
2002/12/18 710 711 695 695 36,000
2002/12/17 710 724 710 710 42,000
2002/12/16 714 718 710 715 29,000
2002/12/13 711 714 711 714 73,000
2002/12/12 725 725 723 724 13,000
2002/12/11 716 724 716 724 38,000
2002/12/10 720 720 711 716 35,000
2002/12/09 715 716 714 714 54,000
2002/12/06 723 723 712 715 38,000
2002/12/05 725 731 719 724 63,000
2002/12/04 725 732 713 717 114,000
2002/12/03 736 736 729 734 77,000
2002/12/02 788 788 730 730 53,000
2002/11/29 785 789 779 785 75,000
2002/11/28 790 790 768 784 39,000
2002/11/27 785 794 785 793 28,000
2002/11/26 792 792 781 785 34,000
2002/11/25 793 795 788 793 49,000
2002/11/22 779 786 778 786 60,000
2002/11/21 778 784 778 778 37,000
2002/11/20 780 793 780 788 59,000
2002/11/19 790 791 774 785 75,000
2002/11/18 770 791 770 791 59,000
2002/11/15 770 773 769 770 82,000
2002/11/14 764 774 764 770 76,000
2002/11/13 770 776 770 774 42,000
2002/11/12 771 779 763 771 182,000
2002/11/11 783 786 774 775 134,000
2002/11/08 803 805 797 803 47,000
2002/11/07 800 804 799 804 43,000
2002/11/06 798 816 798 800 78,000
2002/11/05 788 797 788 797 106,000
2002/11/01 790 795 790 791 30,000
2002/10/31 794 794 786 790 44,000
2002/10/30 786 795 786 795 50,000
2002/10/29 789 791 787 790 35,000
2002/10/28 790 792 781 792 28,000
2002/10/25 781 795 780 790 77,000
2002/10/24 777 780 775 780 22,000
2002/10/23 769 782 769 777 48,000
2002/10/22 781 781 777 780 34,000
2002/10/21 780 783 779 780 46,000
2002/10/18 777 784 777 780 53,000
2002/10/17 783 783 776 776 81,000
2002/10/16 797 797 780 783 49,000
2002/10/15 780 789 772 788 66,000
2002/10/11 751 774 751 766 86,000
2002/10/10 732 750 732 750 75,000
2002/10/09 738 742 730 737 55,000
2002/10/08 730 741 713 737 73,000
2002/10/07 718 735 718 730 16,000
2002/10/04 730 749 729 745 20,000
2002/10/03 736 740 734 740 16,000
2002/10/02 746 746 726 726 28,000
2002/10/01 717 735 715 716 37,000
2002/09/30 735 744 715 715 28,000
2002/09/27 753 765 748 765 70,000
2002/09/26 748 754 742 754 29,000
2002/09/25 744 748 738 745 23,000
2002/09/24 740 740 716 730 42,000
2002/09/20 740 760 740 751 46,000
2002/09/19 714 740 714 732 42,000
2002/09/18 720 724 714 724 20,000
2002/09/17 706 724 705 723 27,000
2002/09/13 734 734 707 716 80,000
2002/09/12 695 696 678 694 34,000
2002/09/11 685 698 685 698 24,000
2002/09/10 661 700 661 685 26,000
2002/09/09 662 670 662 670 11,000
2002/09/06 651 658 651 651 28,000
2002/09/05 654 660 651 651 35,000
2002/09/04 651 655 650 653 16,000
2002/09/03 693 693 651 651 56,000
2002/09/02 673 693 673 693 18,000
2002/08/30 680 693 677 693 17,000
2002/08/29 715 715 670 670 29,000
2002/08/28 725 725 687 695 20,000
2002/08/27 704 705 700 705 18,000
2002/08/26 705 719 704 704 19,000
2002/08/23 733 734 700 700 39,000
2002/08/22 703 719 700 715 36,000
2002/08/21 710 710 700 700 40,000
2002/08/20 714 714 700 702 27,000
2002/08/19 724 724 701 702 22,000
2002/08/16 720 725 719 725 17,000
2002/08/15 718 720 718 718 31,000
2002/08/14 716 726 716 719 15,000
2002/08/13 733 733 722 725 15,000
2002/08/12 731 731 723 723 23,000
2002/08/09 735 736 726 729 39,000
2002/08/08 729 735 729 735 8,000
2002/08/07 730 734 730 730 5,000
2002/08/06 716 733 716 730 13,000
2002/08/05 726 737 726 736 16,000
2002/08/02 752 753 738 738 26,000
2002/08/01 754 754 743 743 3,000
2002/07/31 742 742 732 734 11,000
2002/07/30 746 759 744 744 7,000
2002/07/29 743 743 740 740 27,000
2002/07/26 755 758 740 740 69,000
2002/07/25 785 796 785 795 40,000
2002/07/24 763 785 763 785 97,000
2002/07/23 759 767 759 762 46,000
2002/07/22 763 766 760 760 92,000
2002/07/19 752 769 752 763 58,000
2002/07/18 751 752 751 752 27,000
2002/07/17 746 750 745 749 49,000
2002/07/16 750 750 745 745 43,000
2002/07/15 750 750 746 750 28,000
2002/07/12 750 753 750 750 24,000
2002/07/11 730 741 730 740 23,000
2002/07/10 744 760 744 760 14,000
2002/07/09 745 760 743 751 14,000
2002/07/08 753 753 745 745 36,000
2002/07/05 744 755 739 755 37,000
2002/07/04 721 739 721 735 6,000
2002/07/03 732 744 725 744 22,000
2002/07/02 725 735 720 735 33,000
2002/07/01 721 725 721 725 11,000
2002/06/28 727 727 720 721 36,000
2002/06/27 707 711 707 711 14,000
2002/06/26 727 727 708 708 52,000
2002/06/25 710 728 710 728 37,000
2002/06/24 671 694 671 692 17,000
2002/06/21 671 676 671 673 19,000
2002/06/20 698 698 678 678 15,000
2002/06/19 704 704 686 698 49,000
2002/06/18 687 710 680 710 33,000
2002/06/17 705 705 645 657 62,000
2002/06/14 700 714 700 710 93,000
2002/06/13 710 711 710 710 17,000
2002/06/12 720 720 711 714 6,000
2002/06/11 724 724 718 721 10,000
2002/06/10 696 726 693 715 17,000
2002/06/07 715 715 680 697 41,000
2002/06/06 715 715 700 700 22,000
2002/06/05 720 727 712 712 24,000
2002/06/04 720 727 720 722 19,000
2002/06/03 721 735 721 735 10,000
2002/05/31 730 739 729 739 10,000
2002/05/30 730 731 725 729 12,000
2002/05/29 750 750 735 735 16,000
2002/05/28 757 757 750 755 12,000
2002/05/27 753 757 747 750 23,000
2002/05/24 747 754 735 754 41,000
2002/05/23 722 735 722 725 26,000
2002/05/22 710 729 710 720 44,000
2002/05/21 711 714 707 707 51,000
2002/05/20 728 728 713 718 29,000
2002/05/17 725 732 721 721 17,000
2002/05/16 735 742 723 742 16,000
2002/05/15 722 739 716 735 24,000
2002/05/14 721 728 721 725 23,000
2002/05/13 732 732 708 708 18,000
2002/05/10 746 748 733 733 18,000
2002/05/09 745 762 745 746 28,000
2002/05/08 764 771 760 765 39,000
2002/05/07 765 785 765 773 30,000
2002/05/02 776 795 776 786 63,000
2002/05/01 774 774 761 766 104,000
2002/04/30 760 770 760 764 65,000
2002/04/26 800 831 780 780 251,000
2002/04/25 740 800 740 781 103,000
2002/04/24 760 761 740 740 58,000
2002/04/23 789 789 761 761 59,000
2002/04/22 775 800 755 799 309,000
2002/04/19 705 785 705 785 253,000
2002/04/18 669 685 663 685 60,000
2002/04/17 651 660 651 659 22,000
2002/04/16 650 652 646 652 14,000
2002/04/15 640 657 640 650 23,000
2002/04/12 657 657 640 642 32,000
2002/04/11 655 658 646 646 15,000
2002/04/10 650 655 650 653 8,000
2002/04/09 660 660 650 650 11,000
2002/04/08 660 660 652 660 9,000
2002/04/05 660 661 650 660 11,000
2002/04/04 649 659 640 640 14,000
2002/04/03 635 649 635 649 17,000
2002/04/02 643 643 635 635 23,000
2002/04/01 660 660 645 653 29,000
2002/03/29 678 678 661 661 24,000
2002/03/28 665 683 665 676 14,000
2002/03/27 669 676 669 675 23,000
2002/03/26 660 669 647 669 10,000
2002/03/25 680 682 656 657 36,000
2002/03/22 656 661 654 661 24,000
2002/03/20 667 671 655 655 50,000
2002/03/19 657 666 657 661 18,000
2002/03/18 680 685 655 655 29,000
2002/03/15 655 679 655 679 19,000
2002/03/14 649 654 640 654 11,000
2002/03/13 663 663 650 650 25,000
2002/03/12 660 663 656 663 16,000
2002/03/11 660 660 650 653 58,000
2002/03/08 663 667 643 643 106,000
2002/03/07 653 670 653 661 16,000
2002/03/06 660 663 652 653 20,000
2002/03/05 681 683 662 665 26,000
2002/03/04 698 698 675 675 24,000
2002/03/01 670 679 662 669 35,000
2002/02/28 648 670 648 665 31,000
2002/02/27 630 647 630 647 28,000
2002/02/26 616 628 616 628 6,000
2002/02/25 630 630 610 615 32,000
2002/02/22 613 619 607 610 27,000
2002/02/21 612 625 612 625 8,000
2002/02/20 610 618 610 612 7,000
2002/02/19 615 617 612 617 14,000
2002/02/18 620 621 610 614 25,000
2002/02/15 626 629 620 620 21,000
2002/02/14 639 645 636 636 20,000
2002/02/13 620 638 620 638 17,000
2002/02/12 606 620 606 620 10,000
2002/02/08 610 612 610 610 27,000
2002/02/07 610 618 610 617 33,000
2002/02/06 610 618 608 618 25,000
2002/02/05 601 608 601 603 26,000
2002/02/04 620 620 610 610 11,000
2002/02/01 615 620 611 620 24,000
2002/01/31 600 619 600 605 15,000
2002/01/30 603 610 600 610 10,000
2002/01/29 618 618 602 602 29,000
2002/01/28 614 618 614 618 7,000
2002/01/25 620 620 618 618 16,000
2002/01/24 607 618 607 610 13,000
2002/01/23 610 612 609 609 15,000
2002/01/22 630 630 615 615 21,000
2002/01/21 623 624 613 624 17,000
2002/01/18 606 623 606 623 16,000
2002/01/17 602 605 602 605 11,000
2002/01/16 600 604 600 604 19,000
2002/01/15 600 605 600 600 8,000
2002/01/11 600 610 591 600 103,000
2002/01/10 600 601 600 601 29,000
2002/01/09 600 602 600 602 18,000
2002/01/08 604 611 600 600 51,000
2002/01/07 609 609 604 604 24,000
2002/01/04 610 610 591 609 19,000

このページの先頭へ